Premium
Spdr Us Agg (USAG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 93.225 | 0.41 | 0.44 | 93.225 | 93.225 | 93.225 | 0 |
| 1738690200 | 92.82 | 0.01 | 0.01 | 92.52 | 94.355 | 92.35 | 12 |
| 1738603800 | 92.81 | -1.97 | -2.07 | 92.45 | 93.01 | 92.45 | 3449 |
| 1738344600 | 94.775 | 0.06 | 0.06 | 94.72 | 94.805 | 94.72 | 3 |
| 1738258200 | 94.72 | 0.05 | 0.05 | 94.72 | 94.72 | 94.72 | 0 |
| 1738171800 | 94.67 | 0.17 | 0.18 | 94.67 | 94.67 | 94.67 | 11 |
| 1738085400 | 94.5 | -0.08 | -0.08 | 94.44 | 94.675 | 94.405 | 590 |
| 1737999000 | 94.575 | 0.39 | 0.41 | 94.42 | 94.68 | 94.42 | 162 |
| 1737739800 | 94.185 | 0.06 | 0.07 | 93.79 | 94.23 | 93.79 | 39 |
| 1737653400 | 94.12 | -0.18 | -0.19 | 93.75 | 94.12 | 93.75 | 263 |
| 1737567000 | 94.3 | -0.05 | -0.05 | 94.26 | 94.39 | 94.215 | 25 |
| 1737480600 | 94.345 | 0.13 | 0.13 | 94.45 | 94.45 | 94.25 | 277 |
| 1737394200 | 94.22 | 0.07 | 0.07 | 93.96 | 94.28 | 93.865 | 5979 |
| 1737135000 | 94.15 | 0.09 | 0.09 | 94.15 | 94.15 | 94.15 | 51 |
| 1737048600 | 94.065 | 0.36 | 0.39 | 93.95 | 94.105 | 92.64 | 15 |
| 1736962200 | 93.7 | 0.64 | 0.69 | 93.29 | 98.99 | 93.15 | 8 |
| 1736875800 | 93.055 | 0.09 | 0.10 | 93.055 | 93.055 | 93.055 | 35 |
| 1736789400 | 92.965 | -0.27 | -0.28 | 92.95 | 93.09 | 92.93 | 2961 |
| 1736530200 | 93.23 | -0.58 | -0.62 | 94.51 | 99.475 | 92.89 | 1019 |
| 1736443800 | 93.81 | 0.22 | 0.23 | 93.74 | 93.855 | 93.63 | 1 |
| 1736357400 | 93.595 | 0.02 | 0.02 | 93.595 | 93.595 | 93.595 | 0 |
| 1736271000 | 93.58 | -0.37 | -0.39 | 93.84 | 93.88 | 93.445 | 74 |
| 1736184600 | 93.945 | -0.21 | -0.22 | 93.74 | 93.945 | 93.74 | 1635 |
| 1735925400 | 94.15 | 0.04 | 0.04 | 94.23 | 94.25 | 94.015 | 12 |
| 1735839000 | 94.11 | -0.01 | -0.01 | 94.43 | 94.485 | 94.1 | 3193 |
| 1735666200 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 4 |
| 1735579800 | 94.12 | 0.15 | 0.15 | 94.13 | 94.265 | 93.945 | 322 |
| 1735320600 | 93.975 | -0.04 | -0.04 | 93.93 | 94.12 | 93.735 | 30 |
| 1735061400 | 94.01 | 0 | 0.00 | 94.01 | 94.01 | 94.01 | 0 |
| 1734975000 | 94.01 | -0.16 | -0.17 | 94 | 94.265 | 93.84 | 1752 |
| 1734715800 | 94.17 | 0.63 | 0.67 | 94.12 | 94.26 | 94.065 | 79 |
| 1734629400 | 93.54 | -1.36 | -1.43 | 94.1 | 94.115 | 93.54 | 11068 |
| 1734543000 | 94.895 | -0.23 | -0.24 | 94.75 | 94.895 | 94.75 | 2 |
| 1734456600 | 95.12 | 0.36 | 0.38 | 94.75 | 95.12 | 94.57 | 1417 |
| 1734370200 | 94.76 | -0.21 | -0.22 | 94.98 | 95.005 | 94.7 | 4074 |
| 1734111000 | 94.97 | -0.46 | -0.48 | 95.02 | 95.02 | 94.835 | 1339 |
| 1734024600 | 95.425 | -0.07 | -0.07 | 95.425 | 95.425 | 95.425 | 0 |
| 1733938200 | 95.49 | -0.19 | -0.20 | 95.62 | 95.96 | 95.49 | 2110 |
| 1733851800 | 95.68 | -0.28 | -0.29 | 95.83 | 99.985 | 94.625 | 309 |
| 1733765400 | 95.955 | 0 | 0.01 | 96.18 | 96.41 | 95.83 | 212 |
| 1733506200 | 95.95 | 0.13 | 0.14 | 95.8 | 95.96 | 95.8 | 407 |
| 1733419800 | 95.82 | 0.13 | 0.14 | 95.72 | 95.86 | 94.535 | 845 |
| 1733333400 | 95.69 | 0.13 | 0.13 | 95.47 | 95.73 | 94.335 | 43 |
| 1733247000 | 95.565 | -0.08 | -0.08 | 95.65 | 95.96 | 94.66 | 11 |
| 1733160600 | 95.64 | 0.08 | 0.08 | 95.47 | 95.69 | 95.38 | 2804 |
| 1732901400 | 95.565 | 0.2 | 0.21 | 95.68 | 95.745 | 95.48 | 314 |
| 1732815000 | 95.365 | 0.11 | 0.12 | 95.19 | 95.865 | 94.53 | 900 |
| 1732728600 | 95.25 | 0.38 | 0.40 | 95.25 | 95.25 | 95.25 | 0 |
| 1732642200 | 94.87 | 0.47 | 0.50 | 94.36 | 95.53 | 93.76 | 615 |
| 1732555800 | 94.4 | 0.13 | 0.14 | 94.64 | 99.6 | 94.4 | 1511 |
| 1732296600 | 94.27 | -0.11 | -0.11 | 94.34 | 99.44 | 93.14 | 1287 |
| 1732210200 | 94.375 | -0.04 | -0.04 | 94.375 | 94.375 | 94.375 | 557 |
| 1732123800 | 94.41 | -0.06 | -0.06 | 94.41 | 94.41 | 94.41 | 318 |
| 1732037400 | 94.465 | 0.36 | 0.38 | 94.41 | 99.505 | 93.43 | 39 |
| 1731951000 | 94.11 | 0.13 | 0.14 | 94.25 | 95.025 | 92.775 | 15091 |
| 1731691800 | 93.98 | -0.43 | -0.45 | 93.98 | 93.98 | 93.98 | 0 |
| 1731605400 | 94.405 | 0.09 | 0.10 | 93.91 | 99.46 | 92.93 | 2219 |
| 1731519000 | 94.31 | -0.14 | -0.14 | 94.31 | 94.31 | 94.31 | 0 |
| 1731432600 | 94.445 | -0.31 | -0.33 | 94.41 | 94.63 | 94.41 | 1765 |
| 1731346200 | 94.755 | -0.06 | -0.06 | 94.86 | 99.66 | 93.565 | 379 |
| 1731087000 | 94.815 | 0.13 | 0.14 | 94.815 | 94.815 | 94.815 | 0 |
| 1731000600 | 94.685 | 0.58 | 0.62 | 94.685 | 94.685 | 94.685 | 5 |
| 1730914200 | 94.105 | -0.3 | -0.32 | 94.105 | 94.105 | 94.105 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
